Bonded Finance Historical Data

BOND Page 7
Download
Date Close Price change Market cap Trading volume
Oct 15, 2 PM $ 0.144
-0.49%
$ 143.21 million $ 3,294
Oct 15, 1 PM $ 0.145
-2.09%
$ 143.83 million $ 3,253
Oct 15, 12 PM $ 0.148
+0.34%
$ 146.89 million $ 3,288
Oct 15, 11 AM $ 0.148
+0.00%
$ 146.4 million $ 3,277
Oct 15, 10 AM $ 0.148
+0.00%
$ 146.4 million $ 3,277
Oct 15, 9 AM $ 0.148
+0.45%
$ 146.4 million $ 3,288
Oct 15, 8 AM $ 0.147
+0.95%
$ 145.74 million $ 2,993
Oct 15, 7 AM $ 0.146
+0.00%
$ 144.37 million $ 3,006
Oct 15, 6 AM $ 0.146
+0.18%
$ 144.37 million $ 3,050
Oct 15, 5 AM $ 0.145
-0.19%
$ 144.11 million $ 3,047
Oct 15, 4 AM $ 0.146
+0.21%
$ 144.37 million $ 3,102
Oct 15, 3 AM $ 0.145
-0.43%
$ 144.06 million $ 3,106
Oct 15, 2 AM $ 0.146
-0.14%
$ 144.69 million $ 3,176
Oct 15, 1 AM $ 0.146
+0.00%
$ 144.78 million $ 3,180
Oct 15, 12 AM $ 0.146
+0.00%
$ 144.78 million $ 3,237
Oct 14, 11 PM $ 0.146
+0.27%
$ 145.08 million $ 3,430
Oct 14, 10 PM $ 0.146
+0.00%
$ 144.69 million $ 3,435
Oct 14, 9 PM $ 0.146
+0.26%
$ 144.69 million $ 3,436
Oct 14, 8 PM $ 0.146
-1.47%
$ 144.25 million $ 3,657
Oct 14, 7 PM $ 0.148
+0.01%
$ 146.51 million $ 3,873
Oct 14, 6 PM $ 0.148
+0.41%
$ 146.5 million $ 3,972
Oct 14, 5 PM $ 0.148
-0.14%
$ 146.3 million $ 3,956
Oct 14, 4 PM $ 0.148
+0.03%
$ 146.5 million $ 3,774
Oct 14, 3 PM $ 0.148
+0.00%
$ 146.45 million $ 3,876
Oct 14, 2 PM $ 0.148
+0.00%
$ 146.45 million $ 3,996
Oct 14, 1 PM $ 0.148
-0.03%
$ 146.45 million $ 4,041
Oct 14, 12 PM $ 0.148
+0.00%
$ 146.5 million $ 4,070
Oct 14, 11 AM $ 0.148
+0.00%
$ 146.5 million $ 4,123
Oct 14, 10 AM $ 0.148
-0.41%
$ 146.5 million $ 4,155
Oct 14, 9 AM $ 0.149
+0.00%
$ 147.11 million $ 4,163
Oct 14, 8 AM $ 0.149
+0.00%
$ 147.11 million $ 4,133
Oct 14, 7 AM $ 0.149
+0.00%
$ 147.11 million $ 4,083
Oct 14, 6 AM $ 0.149
-0.19%
$ 147.66 million $ 4,924
Oct 14, 5 AM $ 0.149
+0.52%
$ 147.88 million $ 5,016
Oct 14, 4 AM $ 0.148
-0.02%
$ 147.08 million $ 4,895
Oct 14, 3 AM $ 0.149
+0.00%
$ 147.11 million $ 4,822
Oct 14, 2 AM $ 0.149
-0.24%
$ 147.11 million $ 4,756
Oct 14, 1 AM $ 0.149
-0.29%
$ 147.46 million $ 4,773
Oct 14, 12 AM $ 0.149
-0.30%
$ 147.9 million $ 4,745
Oct 13, 11 PM $ 0.15
+0.00%
$ 148.19 million $ 5,398
Oct 13, 10 PM $ 0.149
+0.41%
$ 147.46 million $ 5,427
Oct 13, 9 PM $ 0.149
-0.38%
$ 147.46 million $ 5,416
Oct 13, 8 PM $ 0.149
+0.13%
$ 148.08 million $ 5,218
Oct 13, 7 PM $ 0.149
+0.03%
$ 147.9 million $ 4,993
Oct 13, 6 PM $ 0.149
-0.05%
$ 147.85 million $ 4,898
Oct 13, 5 PM $ 0.149
+0.08%
$ 147.97 million $ 4,925
Oct 13, 4 PM $ 0.149
+0.00%
$ 147.85 million $ 4,824
Oct 13, 3 PM $ 0.149
+0.00%
$ 148.33 million $ 4,721
Oct 13, 2 PM $ 0.149
+0.00%
$ 147.85 million $ 4,599
Oct 13, 1 PM $ 0.149
-0.37%
$ 147.85 million $ 4,554